Stocks Options

LAST PRICE
105.3800
TODAY'S CHANGE (%)
Trending Down-1.0200 (-0.9586%)

Bid / Lots
105.0100/ 3
Ask / Lots
106.0000/ 1
Open / Previous Close
108.3700 / 106.4000
Day Range
Low 104.8000
High 108.3700
52 Week Range
Low 102.2200
High 198.8600
Volume
2,995,246
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.115

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELIn the Money	$43.30In the Money	$47.70In the Money	$54.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$38.60In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELIn the Money	$34.20In the Money	$37.20In the Money	$55.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ELIn the Money	$28.70In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ELIn the Money	$23.70In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ELIn the Money	$19.40In the Money	$22.30In the Money	$46.34In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ELIn the Money	$13.80In the Money	$17.40In the Money	$49.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	ELOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,041Out of the Money
ELIn the Money	$10.50In the Money	$11.40In the Money	$44.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$-0.14Out of the Money	3Out of the Money	79Out of the Money
ELIn the Money	$6.50In the Money	$6.80In the Money	$6.90In the Money	$-0.40In the Money	40In the Money	79In the Money	Filter Table By Strike Price of$100.00	ELOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$-0.04Out of the Money	30Out of the Money	906Out of the Money
ELIn the Money	$5.00In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ELOut of the Money	$1.35Out of the Money	$1.50Out of the Money	$1.55Out of the Money	$0.08Out of the Money	10Out of the Money	25Out of the Money
ELIn the Money	$4.30In the Money	$4.60In the Money	$4.71In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$103.00	ELNear the Money	$1.65Near the Money	$1.80Near the Money	$1.75Near the Money	$-0.15Near the Money	1Near the Money	11Near the Money
ELIn the Money	$3.70In the Money	$4.00In the Money	$4.07In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$104.00	ELNear the Money	$2.05Near the Money	$2.20Near the Money	$2.15Near the Money	$-0.04Near the Money	10Near the Money	20Near the Money
ELUnderlying issue's last price	$3.10Underlying issue's last price	$3.40Underlying issue's last price	$3.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	113Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	ELUnderlying issue's last price	$2.45Underlying issue's last price	$2.60Underlying issue's last price	$2.70Underlying issue's last price	$0.28Underlying issue's last price	150Underlying issue's last price	2,026Underlying issue's last price
ELNear the Money	$2.65Near the Money	$2.85Near the Money	$2.50Near the Money	$-0.80Near the Money	21Near the Money	10Near the Money	Filter Table By Strike Price of$106.00	ELIn the Money	$2.95In the Money	$3.10In the Money	$3.08In the Money	$0.13In the Money	47In the Money	22In the Money
ELNear the Money	$2.25Near the Money	$2.40Near the Money	$2.18Near the Money	$-0.32Near the Money	109Near the Money	57Near the Money	Filter Table By Strike Price of$107.00	ELIn the Money	$3.40In the Money	$3.70In the Money	$3.44In the Money	$-0.17In the Money	2In the Money	17In the Money
ELNear the Money	$1.80Near the Money	$2.00Near the Money	$2.60Near the Money	$0.25Near the Money	32Near the Money	58Near the Money	Filter Table By Strike Price of$108.00	ELIn the Money	$4.00In the Money	$4.30In the Money	$4.50In the Money	$0.36In the Money	21In the Money	42In the Money
ELOut of the Money	$1.50Out of the Money	$1.70Out of the Money	$2.05Out of the Money	$0.05Out of the Money	6Out of the Money	17Out of the Money	Filter Table By Strike Price of$109.00	ELIn the Money	$4.70In the Money	$5.00In the Money	$4.75In the Money	$3.20In the Money	16In the Money	4In the Money
ELOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$-0.29Out of the Money	41Out of the Money	331Out of the Money	Filter Table By Strike Price of$110.00	ELIn the Money	$5.40In the Money	$5.70In the Money	$5.71In the Money	$0.49In the Money	120In the Money	4,219In the Money
ELOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.30Out of the Money	$0.05Out of the Money	10Out of the Money	28Out of the Money	Filter Table By Strike Price of$111.00	ELIn the Money	$6.20In the Money	$6.50In the Money	$6.72In the Money	$0.00In the Money	---In the Money	14In the Money
ELOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$112.00	ELIn the Money	$6.50In the Money	$7.70In the Money	$6.99In the Money	$0.00In the Money	---In the Money	9In the Money
ELOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-0.20Out of the Money	12Out of the Money	200Out of the Money	Filter Table By Strike Price of$113.00	ELIn the Money	$6.90In the Money	$9.70In the Money	$8.12In the Money	$3.87In the Money	1In the Money	171In the Money
ELOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$-0.01Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$114.00	ELIn the Money	$8.10In the Money	$10.30In the Money	$4.60In the Money	$0.00In the Money	---In the Money	122In the Money
ELOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$-0.11Out of the Money	32Out of the Money	990Out of the Money	Filter Table By Strike Price of$115.00	ELIn the Money	$9.50In the Money	$10.20In the Money	$10.11In the Money	$0.01In the Money	66In the Money	3,368In the Money
ELOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.70Out of the Money	$-0.80Out of the Money	10Out of the Money	163Out of the Money	Filter Table By Strike Price of$116.00	ELIn the Money	$10.10In the Money	$11.00In the Money	$4.10In the Money	$0.00In the Money	---In the Money	72In the Money
ELOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$117.00	ELIn the Money	$11.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.04Out of the Money	10Out of the Money	56Out of the Money	Filter Table By Strike Price of$118.00	ELIn the Money	$11.10In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$119.00	ELIn the Money	$12.10In the Money	$15.70In the Money	$8.52In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	55Out of the Money	1,246Out of the Money	Filter Table By Strike Price of$120.00	ELIn the Money	$12.90In the Money	$15.80In the Money	$14.68In the Money	$0.31In the Money	14In the Money	3,011In the Money
ELOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	285Out of the Money	310Out of the Money	Filter Table By Strike Price of$121.00	ELIn the Money	$14.10In the Money	$17.70In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
ELOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.03Out of the Money	4Out of the Money	162Out of the Money	Filter Table By Strike Price of$122.00	ELIn the Money	$15.00In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$123.00	ELIn the Money	$16.00In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	ELIn the Money	$17.00In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	1Out of the Money	1,305Out of the Money	Filter Table By Strike Price of$125.00	ELIn the Money	$17.90In the Money	$20.80In the Money	$19.00In the Money	$-0.17In the Money	1,306In the Money	2,211In the Money
ELOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	ELIn the Money	$19.10In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	597Out of the Money	Filter Table By Strike Price of$130.00	ELIn the Money	$23.00In the Money	$26.50In the Money	$24.80In the Money	$0.38In the Money	100In the Money	71In the Money
ELOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	48Out of the Money	2,954Out of the Money	Filter Table By Strike Price of$135.00	ELIn the Money	$28.00In the Money	$31.60In the Money	$20.90In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	925Out of the Money	Filter Table By Strike Price of$140.00	ELIn the Money	$33.00In the Money	$36.00In the Money	$34.40In the Money	$0.00In the Money	---In the Money	6In the Money
ELOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money	Filter Table By Strike Price of$145.00	ELIn the Money	$38.00In the Money	$41.60In the Money	$39.13In the Money	$0.00In the Money	---In the Money	5In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	909Out of the Money	Filter Table By Strike Price of$150.00	ELIn the Money	$43.70In the Money	$46.00In the Money	$41.90In the Money	$0.00In the Money	---In the Money	16In the Money
ELOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	72Out of the Money	651Out of the Money	Filter Table By Strike Price of$155.00	ELIn the Money	$48.00In the Money	$51.60In the Money	$37.20In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money	Filter Table By Strike Price of$160.00	ELIn the Money	$53.00In the Money	$56.50In the Money	$40.85In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,234Out of the Money	Filter Table By Strike Price of$165.00	ELIn the Money	$58.00In the Money	$61.60In the Money	$40.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,593Out of the Money	Filter Table By Strike Price of$170.00	ELIn the Money	$63.00In the Money	$66.50In the Money	$46.57In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$175.00	ELIn the Money	$68.00In the Money	$71.50In the Money	$51.60In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$180.00	ELIn the Money	$73.00In the Money	$76.60In the Money	$67.50In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$185.00	ELIn the Money	$78.00In the Money	$81.60In the Money	$58.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money	Filter Table By Strike Price of$190.00	ELIn the Money	$83.00In the Money	$86.60In the Money	$59.30In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$195.00	ELIn the Money	$88.00In the Money	$91.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$200.00	ELIn the Money	$93.00In the Money	$96.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	ELIn the Money	$98.00In the Money	$101.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$210.00	ELIn the Money	$103.00In the Money	$106.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	ELIn the Money	$108.00In the Money	$111.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$220.00	ELIn the Money	$113.00In the Money	$116.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ELIn the Money	$123.00In the Money	$126.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Estee Lauder Companies Inc
NYSE:ELUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)